Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 6.453 6.670 6.427 6.529 494,439 +0.07(+1.02%)
May 30, 2007 6.422 6.498 6.407 6.463 395,777 -0.01(-0.08%)
May 29, 2007 6.503 6.523 6.422 6.468 339,571 -0.04(-0.54%)
May 25, 2007 6.554 6.620 6.463 6.503 329,587 -0.04(-0.54%)
May 24, 2007 6.640 6.741 6.523 6.539 476,933 -0.09(-1.30%)
May 23, 2007 6.670 6.786 6.614 6.625 666,612 -0.02(-0.23%)
May 22, 2007 6.397 6.655 6.375 6.640 1,084,913 +0.27(+4.21%)
May 21, 2007 6.397 6.498 6.331 6.372 755,596 -0.01(-0.16%)
May 18, 2007 6.392 6.443 6.240 6.382 603,703 +0.02(+0.32%)
May 17, 2007 6.427 6.438 6.286 6.362 564,863 -0.03(-0.47%)
May 16, 2007 6.296 6.438 6.281 6.392 1,012,261 +0.14(+2.27%)
May 15, 2007 6.352 6.498 6.195 6.250 1,951,610 -0.08(-1.28%)
May 14, 2007 6.033 6.549 5.891 6.331 4,427,817 +0.71(+12.69%)
May 11, 2007 5.598 5.719 5.542 5.618 699,778 +0.02(+0.36%)
May 10, 2007 5.659 5.694 5.588 5.598 642,184 -0.06(-1.07%)
May 09, 2007 5.507 5.719 5.497 5.659 600,691 +0.10(+1.73%)
May 08, 2007 5.588 5.593 5.451 5.563 654,844 -0.04(-0.72%)
May 07, 2007 5.598 5.639 5.593 5.603 821,490 -0.01(-0.09%)
May 04, 2007 5.664 5.684 5.593 5.608 439,972 -0.05(-0.89%)
May 03, 2007 5.689 5.704 5.608 5.659 500,287 -0.01(-0.09%)
May 02, 2007 5.644 5.669 5.588 5.664 472,266 +0.04(+0.72%)
May 01, 2007 5.568 5.654 5.527 5.623 590,906 +0.05(+0.82%)
Apr 30, 2007 5.709 5.724 5.563 5.578 738,133 -0.13(-2.30%)
Apr 27, 2007 5.664 5.740 5.613 5.709 596,588 +0.04(+0.62%)
Apr 26, 2007 5.780 5.780 5.669 5.674 1,018,737 -0.11(-1.84%)
Apr 25, 2007 5.775 5.851 5.750 5.780 392,465 +0.02(+0.26%)
Apr 24, 2007 5.694 5.805 5.639 5.765 417,854 +0.04(+0.71%)
Apr 23, 2007 5.917 5.922 5.623 5.724 1,239,882 -0.28(-4.63%)
Apr 20, 2007 6.058 6.063 5.972 6.003 274,149 +0.02(+0.34%)
Apr 19, 2007 5.957 6.018 5.927 5.982 213,553 +0.01(+0.17%)
Apr 18, 2007 5.992 6.023 5.967 5.972 155,629 -0.04(-0.67%)
Apr 17, 2007 6.028 6.063 5.982 6.013 219,831 -0.02(-0.25%)
Apr 16, 2007 5.967 6.053 5.942 6.028 329,031 +0.10(+1.62%)
Apr 13, 2007 6.018 6.018 5.912 5.932 455,948 -0.06(-1.01%)
Apr 12, 2007 5.896 6.003 5.891 5.992 469,389 +0.05(+0.85%)
Apr 11, 2007 6.008 6.063 5.907 5.942 782,340 -0.05(-0.76%)
Apr 10, 2007 6.043 6.053 5.972 5.987 331,832 -0.05(-0.75%)
Apr 09, 2007 6.018 6.053 5.998 6.033 216,871 +0.03(+0.51%)
Apr 05, 2007 6.068 6.068 5.952 6.003 486,361 -0.05(-0.84%)
Apr 04, 2007 5.998 6.068 5.982 6.053 353,611 +0.05(+0.76%)
Apr 03, 2007 5.982 6.053 5.937 6.008 407,215 +0.05(+0.85%)
Apr 02, 2007 5.998 6.028 5.886 5.957 428,933 -0.04(-0.59%)
Mar 30, 2007 6.028 6.063 5.871 5.992 397,982 -0.03(-0.50%)
Mar 29, 2007 6.068 6.078 5.947 6.023 322,294 -0.03(-0.42%)
Mar 28, 2007 6.053 6.084 5.977 6.048 303,453 -0.07(-1.08%)
Mar 27, 2007 6.149 6.175 6.048 6.114 387,671 -0.08(-1.31%)
Mar 26, 2007 6.286 6.382 6.144 6.195 422,103 -0.13(-2.00%)
Mar 23, 2007 6.518 6.518 6.240 6.321 516,537 -0.20(-3.10%)
Mar 22, 2007 6.559 6.625 6.468 6.523 438,710 -0.03(-0.39%)
Mar 21, 2007 6.402 6.554 6.169 6.549 577,988 +0.17(+2.70%)
Mar 20, 2007 6.291 6.493 6.210 6.377 736,943 +0.07(+1.12%)
Mar 19, 2007 6.291 6.346 6.220 6.306 656,659 +0.11(+1.71%)
Mar 16, 2007 6.164 6.296 6.073 6.200 1,444,536 +0.05(+0.82%)
Mar 15, 2007 6.053 6.169 6.048 6.149 393,612 +0.11(+1.76%)
Mar 14, 2007 5.927 6.063 5.785 6.043 587,351 +0.09(+1.44%)
Mar 13, 2007 6.073 6.078 5.952 5.957 406,309 -0.12(-1.92%)
Mar 12, 2007 6.159 6.185 6.043 6.073 425,259 -0.02(-0.25%)
Mar 09, 2007 6.068 6.104 6.018 6.089 410,549 +0.10(+1.60%)
Mar 08, 2007 6.048 6.058 5.886 5.992 649,252 +0.02(+0.34%)
Mar 07, 2007 6.089 6.159 5.952 5.972 584,345 -0.16(-2.56%)
Mar 06, 2007 6.195 6.210 5.982 6.129 462,127 +0.05(+0.83%)
Mar 05, 2007 6.018 6.169 5.942 6.078 546,291 -0.02(-0.25%)
Mar 02, 2007 6.240 6.304 6.084 6.094 790,562 -0.17(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.